Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 65.98 | 66.02 | 64.58 | 64.59 | 108,125,808 | -1.39(-2.11%) |
Apr 27, 2007 | 66.01 | 66.11 | 65.62 | 65.99 | 70,950,080 | -0.55(-0.83%) |
Apr 26, 2007 | 65.96 | 66.54 | 65.58 | 66.54 | 59,226,012 | +0.51(+0.78%) |
Apr 25, 2007 | 66.13 | 66.35 | 65.58 | 66.03 | 65,038,964 | +0.19(+0.29%) |
Apr 24, 2007 | 65.82 | 65.88 | 65.10 | 65.83 | 70,799,728 | +0.06(+0.10%) |
Apr 23, 2007 | 65.77 | 66.01 | 65.51 | 65.77 | 43,571,960 | -0.08(-0.12%) |
Apr 20, 2007 | 65.57 | 65.91 | 65.41 | 65.85 | 85,876,376 | +0.76(+1.17%) |
Apr 19, 2007 | 64.91 | 65.47 | 64.64 | 65.09 | 86,675,064 | -0.34(-0.51%) |
Apr 18, 2007 | 65.53 | 65.78 | 65.33 | 65.43 | 61,262,152 | -0.38(-0.58%) |
Apr 17, 2007 | 66.09 | 66.11 | 65.55 | 65.81 | 70,668,816 | -0.15(-0.23%) |
Apr 16, 2007 | 65.45 | 66.06 | 65.44 | 65.96 | 55,202,452 | +0.84(+1.29%) |
Apr 13, 2007 | 64.76 | 65.12 | 64.42 | 65.12 | 39,345,600 | +0.45(+0.69%) |
Apr 12, 2007 | 64.07 | 64.74 | 63.74 | 64.67 | 58,920,564 | +0.43(+0.67%) |
Apr 11, 2007 | 64.70 | 64.72 | 63.84 | 64.24 | 76,272,704 | -0.40(-0.62%) |
Apr 10, 2007 | 64.40 | 64.85 | 64.31 | 64.64 | 60,650,284 | +0.18(+0.29%) |
Apr 09, 2007 | 64.62 | 64.67 | 64.26 | 64.46 | 48,180,368 | +0.10(+0.16%) |
Apr 05, 2007 | 64.36 | 64.65 | 64.28 | 64.35 | 30,833,148 | -0.10(-0.16%) |
Apr 04, 2007 | 64.39 | 64.47 | 64.00 | 64.46 | 44,703,260 | +0.03(+0.05%) |
Apr 03, 2007 | 64.06 | 64.62 | 64.00 | 64.42 | 55,512,180 | +0.62(+0.98%) |
Apr 02, 2007 | 63.69 | 63.82 | 63.32 | 63.80 | 45,690,264 | +0.19(+0.30%) |
Mar 30, 2007 | 63.49 | 64.05 | 62.98 | 63.61 | 67,905,776 | +0.26(+0.42%) |
Mar 29, 2007 | 63.75 | 63.81 | 62.79 | 63.34 | 62,293,508 | -0.03(-0.05%) |
Mar 28, 2007 | 63.38 | 63.60 | 62.89 | 63.38 | 84,924,440 | -0.33(-0.51%) |
Mar 27, 2007 | 64.01 | 64.06 | 63.48 | 63.70 | 50,914,980 | -0.31(-0.49%) |
Mar 26, 2007 | 64.26 | 64.39 | 63.59 | 64.02 | 58,646,340 | -0.18(-0.27%) |
Mar 23, 2007 | 64.19 | 64.34 | 64.04 | 64.19 | 46,499,844 | -0.02(-0.04%) |
Mar 22, 2007 | 64.45 | 64.48 | 63.93 | 64.22 | 51,175,196 | -0.06(-0.09%) |
Mar 21, 2007 | 63.17 | 64.90 | 62.98 | 64.27 | 97,050,336 | +1.20(+1.90%) |
Mar 20, 2007 | 62.55 | 63.12 | 62.37 | 63.07 | 57,986,212 | +0.47(+0.75%) |
Mar 19, 2007 | 62.27 | 62.78 | 62.25 | 62.60 | 70,899,800 | +0.70(+1.14%) |
Mar 16, 2007 | 62.25 | 62.45 | 61.23 | 61.90 | 96,269,760 | -0.34(-0.55%) |
Mar 15, 2007 | 61.70 | 62.34 | 61.70 | 62.24 | 105,038,600 | +0.44(+0.71%) |
Mar 14, 2007 | 61.13 | 61.83 | 60.42 | 61.80 | 161,301,648 | +0.69(+1.13%) |
Mar 13, 2007 | 62.72 | 62.45 | 61.01 | 61.11 | 120,479,936 | -1.61(-2.56%) |
Mar 12, 2007 | 62.28 | 62.81 | 62.20 | 62.72 | 44,940,276 | +0.11(+0.18%) |
Mar 09, 2007 | 62.55 | 62.62 | 61.94 | 62.61 | 86,410,992 | +0.50(+0.80%) |
Mar 08, 2007 | 62.19 | 62.55 | 61.66 | 62.11 | 96,089,576 | +0.54(+0.87%) |
Mar 07, 2007 | 61.84 | 62.10 | 61.44 | 61.58 | 69,242,008 | -0.08(-0.13%) |
Mar 06, 2007 | 61.01 | 62.17 | 60.95 | 61.66 | 117,549,880 | +1.52(+2.53%) |
Mar 05, 2007 | 60.87 | 61.83 | 60.12 | 60.14 | 152,761,296 | -1.30(-2.12%) |
Mar 02, 2007 | 62.55 | 62.70 | 61.40 | 61.44 | 120,341,184 | -1.30(-2.08%) |
Mar 01, 2007 | 61.98 | 63.28 | 61.40 | 62.74 | 122,091,464 | -0.32(-0.51%) |
Feb 28, 2007 | 62.70 | 63.38 | 62.01 | 63.06 | 122,023,288 | +0.62(+1.00%) |
Feb 27, 2007 | 64.29 | 64.75 | 61.98 | 62.44 | 170,855,392 | -2.98(-4.55%) |
Feb 26, 2007 | 65.86 | 65.93 | 64.95 | 65.42 | 98,418,896 | -0.14(-0.22%) |
Feb 23, 2007 | 65.81 | 65.85 | 65.33 | 65.56 | 72,483,456 | -0.35(-0.53%) |
Feb 22, 2007 | 65.80 | 65.96 | 65.31 | 65.91 | 73,518,688 | +0.23(+0.35%) |
Feb 21, 2007 | 65.32 | 65.99 | 65.23 | 65.68 | 49,436,080 | +0.13(+0.20%) |
Feb 20, 2007 | 64.80 | 65.73 | 64.08 | 65.55 | 89,877,552 | +0.62(+0.95%) |
Feb 16, 2007 | 64.58 | 65.02 | 64.27 | 64.94 | 52,700,152 | +0.32(+0.50%) |
Feb 15, 2007 | 64.56 | 64.95 | 64.45 | 64.62 | 55,106,612 | +0.02(+0.02%) |
Feb 14, 2007 | 64.58 | 65.03 | 64.42 | 64.60 | 80,406,192 | +0.06(+0.09%) |
Feb 13, 2007 | 64.19 | 64.55 | 63.67 | 64.55 | 52,508,844 | +0.53(+0.82%) |
Feb 12, 2007 | 64.22 | 64.24 | 63.68 | 64.02 | 49,451,384 | -0.16(-0.25%) |
Feb 09, 2007 | 64.78 | 64.92 | 63.76 | 64.18 | 65,204,824 | -0.66(-1.02%) |
Feb 08, 2007 | 64.70 | 64.91 | 64.47 | 64.84 | 31,770,864 | -0.10(-0.16%) |
Feb 07, 2007 | 64.42 | 64.97 | 64.22 | 64.94 | 38,385,132 | +0.59(+0.92%) |
Feb 06, 2007 | 64.19 | 64.37 | 63.83 | 64.35 | 39,306,992 | +0.16(+0.25%) |
Feb 05, 2007 | 64.19 | 64.38 | 63.90 | 64.19 | 38,615,752 | -0.01(-0.01%) |
Feb 02, 2007 | 64.32 | 64.36 | 64.02 | 64.20 | 33,140,216 | +0.04(+0.06%) |